Artivion Inc. (AORT)
NYSE: AORT
· Real-Time Price · USD
41.08
0.49 (1.21%)
At close: Oct 03, 2025, 3:59 PM
41.05
-0.07%
After-hours: Oct 03, 2025, 06:20 PM EDT
AORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.90 | 41.59 | 40.80 | 41.05 | 41.05 | 1.13% | 259,090 |
| Oct 2, 2025 | 40.91 | 41.02 | 40.44 | 40.59 | 40.59 | -1.26% | 252,500 |
| Oct 1, 2025 | 41.91 | 42.10 | 38.95 | 41.11 | 41.11 | -2.91% | 463,745 |
| Sep 30, 2025 | 42.00 | 42.55 | 41.78 | 42.34 | 42.34 | 0.71% | 483,600 |
| Sep 29, 2025 | 42.26 | 42.30 | 41.19 | 42.04 | 42.04 | 2.39% | 370,300 |
| Sep 26, 2025 | 40.62 | 41.08 | 40.32 | 41.06 | 41.06 | 1.56% | 453,320 |
| Sep 25, 2025 | 40.67 | 40.83 | 40.08 | 40.43 | 40.43 | -1.17% | 442,000 |
| Sep 24, 2025 | 40.83 | 41.08 | 40.53 | 40.91 | 40.91 | -0.46% | 315,900 |
| Sep 23, 2025 | 40.96 | 41.56 | 40.93 | 41.10 | 41.10 | 0.00% | 529,400 |
| Sep 22, 2025 | 40.49 | 41.17 | 40.33 | 41.10 | 41.10 | 1.36% | 307,211 |
| Sep 19, 2025 | 41.51 | 41.67 | 40.40 | 40.55 | 40.55 | -1.96% | 1,311,900 |
| Sep 18, 2025 | 40.03 | 41.44 | 39.66 | 41.36 | 41.36 | 3.53% | 477,323 |
| Sep 17, 2025 | 39.87 | 40.35 | 39.57 | 39.95 | 39.95 | 0.99% | 477,200 |
| Sep 16, 2025 | 39.77 | 40.15 | 39.27 | 39.56 | 39.56 | -0.50% | 403,114 |
| Sep 15, 2025 | 40.73 | 40.73 | 39.72 | 39.76 | 39.76 | -2.31% | 283,231 |
| Sep 12, 2025 | 41.95 | 42.19 | 40.53 | 40.70 | 40.70 | -3.81% | 432,541 |
| Sep 11, 2025 | 41.15 | 42.32 | 41.01 | 42.31 | 42.31 | 3.09% | 474,439 |
| Sep 10, 2025 | 42.58 | 42.58 | 40.80 | 41.04 | 41.04 | -3.32% | 394,000 |
| Sep 9, 2025 | 43.51 | 43.55 | 41.75 | 42.45 | 42.45 | -2.28% | 499,100 |
| Sep 8, 2025 | 43.95 | 43.95 | 42.91 | 43.44 | 43.44 | -0.11% | 368,640 |
Page 1 of 136